28.90
-0.4(-1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.2 | 28.9 | 28.9 | 29.21 | 28.71 | 16.02M |
| August 15, 2025 | 28.32 | 29.3 | 29.3 | 29.74 | 28.04 | 20.15M |
| August 14, 2025 | 29.22 | 28.43 | 28.43 | 29.37 | 27.84 | 20.42M |
| August 13, 2025 | 26.36 | 29 | 29 | 30.9 | 26.28 | 33.12M |
| August 12, 2025 | 25.9 | 26.34 | 26.34 | 26.67 | 25.83 | 11.26M |
| August 11, 2025 | 25.5 | 25.81 | 25.81 | 25.95 | 25.4 | 6.73M |
| August 08, 2025 | 26.21 | 25.62 | 25.62 | 26.21 | 25.33 | 8.94M |
| August 07, 2025 | 25.96 | 26.28 | 26.28 | 26.48 | 25.83 | 11.57M |
| August 06, 2025 | 25.5 | 25.83 | 25.83 | 25.93 | 25.33 | 6.25M |
| August 05, 2025 | 25.7 | 25.63 | 25.63 | 25.83 | 25.35 | 5.86M |
| August 04, 2025 | 25.55 | 25.74 | 25.74 | 25.77 | 25.35 | 6.64M |
| August 01, 2025 | 25.5 | 25.89 | 25.89 | 25.91 | 25.1 | 12.07M |
| July 31, 2025 | 24.61 | 25.37 | 25.37 | 25.9 | 24.61 | 17M |
| July 30, 2025 | 24.91 | 24.73 | 24.73 | 25.12 | 24.45 | 6.07M |
| July 29, 2025 | 25.1 | 25 | 25 | 25.19 | 24.7 | 5.75M |
| July 28, 2025 | 25.09 | 25.2 | 25.2 | 25.26 | 24.77 | 5.09M |
| July 25, 2025 | 25.21 | 25.1 | 25.1 | 25.29 | 25.02 | 7.06M |
| July 24, 2025 | 24.9 | 25.1 | 25.1 | 25.1 | 24.76 | 4.88M |
| July 23, 2025 | 24.71 | 24.82 | 24.82 | 25.25 | 24.7 | 6.51M |
| July 22, 2025 | 24.76 | 24.91 | 24.91 | 25.12 | 24.49 | 6.3M |
| July 21, 2025 | 24.89 | 24.81 | 24.81 | 25.01 | 24.67 | 5.85M |
| July 18, 2025 | 25.1 | 24.95 | 24.95 | 25.27 | 24.89 | 3.76M |
| July 17, 2025 | 24.86 | 25.16 | 25.16 | 25.2 | 24.8 | 5.35M |
| July 16, 2025 | 24.64 | 24.87 | 24.87 | 25.25 | 24.61 | 6.09M |
| July 15, 2025 | 24.6 | 24.7 | 24.7 | 24.72 | 24.14 | 4.94M |
| July 14, 2025 | 25 | 24.63 | 24.63 | 25.08 | 24.5 | 4.83M |
| July 11, 2025 | 24.72 | 25.11 | 25.11 | 25.3 | 24.39 | 7.99M |
| July 10, 2025 | 24.69 | 24.76 | 24.76 | 24.81 | 24.5 | 4.39M |
| July 09, 2025 | 24.42 | 24.7 | 24.7 | 24.85 | 24.38 | 6.15M |
| July 08, 2025 | 24.3 | 24.46 | 24.46 | 24.5 | 24.19 | 3.61M |
| July 07, 2025 | 23.94 | 24.29 | 24.29 | 24.52 | 23.84 | 4.25M |
| July 04, 2025 | 24.38 | 23.93 | 23.93 | 24.4 | 23.8 | 4.9M |
| July 03, 2025 | 24.28 | 24.34 | 24.34 | 24.52 | 24.15 | 2.93M |
| July 02, 2025 | 24.72 | 24.28 | 24.28 | 24.72 | 24.1 | 4.7M |
| July 01, 2025 | 25.01 | 24.72 | 24.72 | 25.01 | 24.44 | 4.87M |
| June 30, 2025 | 24.41 | 25.04 | 25.04 | 25.04 | 24.4 | 6.02M |
| June 27, 2025 | 24.53 | 24.41 | 24.41 | 24.76 | 24.36 | 4.64M |
| June 26, 2025 | 24.78 | 24.52 | 24.52 | 25.1 | 24.44 | 5.94M |
| June 25, 2025 | 24.8 | 24.85 | 24.85 | 24.93 | 24.32 | 5.96M |
| June 24, 2025 | 24.32 | 24.59 | 24.59 | 24.69 | 24.25 | 4.93M |
| June 23, 2025 | 23.63 | 24.26 | 24.26 | 24.32 | 23.43 | 4.62M |
| June 20, 2025 | 24.18 | 23.61 | 23.61 | 24.25 | 23.59 | 4.85M |
| June 19, 2025 | 24.5 | 24.18 | 24.18 | 24.73 | 24.08 | 5.78M |
| June 18, 2025 | 25.25 | 24.68 | 24.68 | 25.33 | 24.56 | 8.47M |
| June 17, 2025 | 25.83 | 25.39 | 25.39 | 26.1 | 25.26 | 8.93M |
| June 16, 2025 | 25 | 25.88 | 25.88 | 26.1 | 24.7 | 11.41M |
| June 13, 2025 | 26.25 | 25 | 25 | 26.6 | 24.91 | 16.65M |
| June 12, 2025 | 25.72 | 26.97 | 26.97 | 27.08 | 25.4 | 23.44M |
| June 11, 2025 | 25.09 | 25.75 | 25.75 | 26.08 | 25 | 11.09M |
| June 10, 2025 | 24.9 | 24.96 | 24.96 | 25.32 | 24.29 | 6.68M |
| June 09, 2025 | 24.11 | 25.11 | 25.11 | 25.17 | 24.11 | 7.88M |
| June 06, 2025 | 24.62 | 24.12 | 24.12 | 24.62 | 23.96 | 4.51M |
| June 05, 2025 | 24.37 | 24.62 | 24.52 | 24.74 | 24.28 | 4.06M |
| June 04, 2025 | 24.09 | 24.42 | 24.32 | 24.43 | 23.8 | 3.58M |
| June 03, 2025 | 23.45 | 24.08 | 23.98 | 24.22 | 23.38 | 3.93M |
| May 30, 2025 | 24.5 | 23.71 | 23.61 | 24.7 | 23.5 | 7.07M |
| May 29, 2025 | 24.18 | 24.7 | 24.6 | 24.78 | 24.06 | 5.32M |
| May 28, 2025 | 24.82 | 24.18 | 24.08 | 24.94 | 24.08 | 5.66M |
| May 27, 2025 | 24.7 | 24.78 | 24.68 | 25.23 | 24.38 | 5.72M |
| May 26, 2025 | 24.1 | 24.7 | 24.6 | 24.76 | 24.06 | 6.09M |